TSLA - Options Database

TSLA

TESLA INC

$343.93 -1.80%

(8/26 10:00) ◀

Wednesday, August 26, 2026 (11:00am)

▶ (8/26 12:01)

◀ 8/26 11:00 ▶

Option Volume

Detail

ℹ

Current (08/26 11:00am) 1,129,682

Calls: 614,158 (54%)

Puts: 515,524 (46%)

Prior (08/25) 675,439

Calls: 440,647 (65%)

Puts: 234,792 (35%)

Current vs Prior +67.25%

Calls: +39.38% (Calls)

Puts: +119.57% (Puts)

Prior 7-Day Total 17,548,901

Calls: 10,330,873 (59%)

Puts: 7,218,028 (41%)

Prior 7-Day Average 2,506,985

Calls: 1,475,839 (59%)

Puts: 1,031,146 (41%)

Current vs Prior 7-Day Avg -54.94%

Calls: -58.39%

Puts: -50.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 11:00am) $306.43M

Calls: $131.28M (43%)

Puts: $175.14M (57%)

Prior (08/25) $308.75M

Calls: $191.13M (62%)

Puts: $117.62M (38%)

Current vs Prior -0.75%

Calls: -31.31%

Puts: +48.91%

Prior 7-Day Total $7.93B

Calls: $4.73B (60%)

Puts: $3.20B (40%)

Prior 7-Day Average $1.13B

Calls: $675.84M (60%)

Puts: $456.98M (40%)

Current vs Prior 7-Day Avg -72.95%

Calls: -80.57%

Puts: -61.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/26 11:00am) 0.84

Prior (08/25) 0.53

Current vs Prior +57.53%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +14.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/26 11:00am) 5,694,774

Calls: 3,253,636 (57%)

Puts: 2,441,138 (43%)

Prior (08/25) 5,546,050

Calls: 3,165,703 (57%)

Puts: 2,380,347 (43%)

Current vs Prior +2.68%

Prior 7-Day Total 40,388,921

Calls: 23,134,373 (57%)

Puts: 17,254,548 (43%)

Prior 7-Day Average 5,769,845

Calls: 3,304,910 (57%)

Puts: 2,464,935 (43%)

Current vs Prior 7-Day Avg -1.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/26) | Next (08/28)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 1.48% | 3.34%3.34% | 5.75%8.48% | 13.02%

Prior 2.20% | 3.64%3.64% | 5.91%8.64% | 13.23%

Current vs Prior -32.55% | -8.31%-8.31% | -2.69%-1.87% | -1.57%

Prior 7-Day Avg 2.34% | 3.63%3.09% | 5.70%3.48% | 10.92%

Current vs 7-Day Avg -36.70% | -8.06%+8.15% | +0.86%+143.39% | +19.23%

Prior 7-Day Eod 2.20% | 3.64%3.64% | 5.91%8.64% | 13.23%

Current vs 7-Day Eod -32.55% | -8.31%-8.31% | -2.69%-1.87% | -1.57%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.54% | 2.17%

Calls: 2.61% | 2.53%

Puts: 2.48% | 1.80%

Prior 2.67% | 2.30%

Calls: 3.08% | 1.69%

Puts: 2.25% | 2.92%

Current vs Prior -4.87% | -5.65%

Prior 7-Day Avg 4.44% | 2.49%

Calls: 4.75% | 2.31%

Puts: 4.12% | 2.66%

Current vs 7-Day Avg -42.74% | -12.75%

Liquidity Good

Add Card

🤖 AI Insights

Above-average activity with volume up 67% vs prior. P/C ratio rising 58% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 526 of results (avg 4.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 26	1.44	1.45	$1.44	0.7%	42.6K	0.41	1.3K
$347.50	Sep 11	10.25	10.35	$10.30	1.0%	440	0.47	51
$350.00	Aug 28	2.78	2.81	$2.80	1.1%	17.4K	0.33	6.9K
$360.00	Aug 28	0.89	0.90	$0.90	1.1%	10.9K	0.13	10.2K
$355.00	Aug 28	1.59	1.61	$1.60	1.3%	9.0K	0.21	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 4	9.50	9.60	$9.55	1.0%	1.3K	0.50	1.3K
$340.00	Aug 31	4.25	4.30	$4.28	1.2%	1.4K	0.39	2.1K
$350.00	Sep 4	12.30	12.45	$12.38	1.2%	875	0.59	1.1K
$362.50	Aug 31	19.45	19.70	$19.58	1.3%	18	0.86	242
$360.00	Sep 4	19.25	19.50	$19.38	1.3%	269	0.73	627

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.47, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Aug 26	0.07	0.08	$0.08	12.5%	53.1K	0.03	8.3K
$352.50	Aug 26	0.15	0.16	$0.16	6.3%	70.8K	0.07	5.8K
$350.00	Aug 26	0.32	0.33	$0.33	3.0%	96.9K	0.13	3.6K
$347.50	Aug 26	0.69	0.71	$0.70	2.9%	55.2K	0.24	715
$375.00	Aug 28	0.16	0.18	$0.17	11.8%	2.2K	0.03	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Aug 26	0.07	0.08	$0.08	12.5%	27.4K	0.04	3.6K
$337.50	Aug 26	0.19	0.20	$0.20	5.0%	24.1K	0.09	2.0K
$340.00	Aug 26	0.49	0.50	$0.50	2.0%	77.9K	0.20	4.2K
$320.00	Aug 28	0.21	0.23	$0.22	9.1%	912	0.04	3.5K
$317.50	Aug 28	0.16	0.17	$0.17	5.9%	49	0.03	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 26	62.60	65.95	$64.28	5.2%	--	1.00	32
$285.00	Aug 26	57.60	60.85	$59.23	5.5%	2	1.00	11
$290.00	Aug 26	52.55	55.80	$54.18	6.0%	3	1.00	42
$297.50	Aug 26	45.20	48.55	$46.88	7.1%	--	1.00	40
$300.00	Aug 26	43.00	45.50	$44.25	5.6%	14	1.00	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Aug 26	13.15	14.65	$13.90	10.8%	606	1.00	1.2K
$360.00	Aug 26	15.85	16.70	$16.27	5.2%	317	1.00	1.6K
$362.50	Aug 26	17.60	19.55	$18.58	10.5%	78	1.00	661
$365.00	Aug 26	20.00	22.55	$21.28	12.0%	64	1.00	552
$367.50	Aug 26	22.55	25.05	$23.80	10.5%	65	1.00	87

Most actively traded options today. High liquidity = easy entry/exit. 639 active (total vol 1.1M, top 100.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 26	0.32	0.33	$0.33	3.0%	96.9K	0.13	3.6K
$352.50	Aug 26	0.15	0.16	$0.16	6.3%	70.8K	0.07	5.8K
$347.50	Aug 26	0.69	0.71	$0.70	2.9%	55.2K	0.24	715
$355.00	Aug 26	0.07	0.08	$0.08	12.5%	53.1K	0.03	8.3K
$345.00	Aug 26	1.44	1.45	$1.44	0.7%	42.6K	0.41	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 26	2.39	2.45	$2.42	2.5%	100.4K	0.59	3.5K
$342.50	Aug 26	1.16	1.18	$1.17	1.7%	79.0K	0.38	3.0K
$340.00	Aug 26	0.49	0.50	$0.50	2.0%	77.9K	0.20	4.2K
$347.50	Aug 26	4.10	4.30	$4.20	4.8%	40.1K	0.77	2.5K
$335.00	Aug 26	0.07	0.08	$0.08	12.5%	27.4K	0.04	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 40.9%, max 42.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Aug 26	Oct 2	56.5%	39.5%	42.9%	42.8K	1.4K
$347.50	Aug 26	Sep 18	58.9%	41.2%	42.8%	55.5K	788
$340.00	Aug 26	Oct 2	55.4%	39.6%	40.1%	3.2K	995
$342.50	Aug 26	Sep 18	54.4%	39.4%	38.1%	8.1K	623

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Aug 26	Oct 2	56.5%	39.5%	42.9%	100.4K	3.8K
$347.50	Aug 26	Sep 18	58.9%	41.2%	42.8%	40.2K	3.0K
$340.00	Aug 26	Oct 2	55.4%	39.6%	40.1%	78.0K	4.5K
$342.50	Aug 26	Sep 18	54.3%	39.4%	37.7%	79.5K	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 0.50, avg 5.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$335.00	Sep 9	$10.00	$5.00	$10.00	84%	0.50	$330.00
$340.00	$342.50	Sep 9	$0.80	$1.70	$0.80	58%	2.12	$340.80
$350.00	$352.50	Sep 9	$0.50	$2.00	$0.50	43%	4.00	$350.50
$335.00	$340.00	Sep 25	$2.62	$2.38	$2.62	62%	0.91	$337.62
$330.00	$335.00	Sep 11	$3.08	$1.92	$3.08	71%	0.62	$333.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$337.50	Sep 9	$0.77	$1.73	$0.77	42%	2.25	$339.23
$327.50	$325.00	Sep 9	$0.35	$2.15	$0.35	24%	6.14	$327.15
$350.00	$347.50	Sep 9	$1.18	$1.32	$1.18	57%	1.12	$348.82
$345.00	$342.50	Sep 9	$1.05	$1.45	$1.05	50%	1.38	$343.95
$332.50	$330.00	Sep 9	$0.63	$1.87	$0.63	31%	2.97	$331.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 1.63, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$347.50	Sep 9	$1.53	$1.53	$0.97	49%	1.58	$346.53
$352.50	$355.00	Sep 9	$1.13	$1.13	$1.37	60%	0.82	$353.63
$382.50	$385.00	Sep 9	$0.34	$0.34	$2.16	87%	0.16	$382.84
$347.50	$350.00	Sep 9	$1.17	$1.17	$1.33	53%	0.88	$348.67
$377.50	$380.00	Sep 9	$0.39	$0.39	$2.11	85%	0.18	$377.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$340.00	Sep 9	$1.55	$1.55	$0.95	54%	1.63	$340.95
$337.50	$335.00	Sep 9	$1.25	$1.25	$1.25	62%	1.00	$336.25
$330.00	$327.50	Sep 9	$0.97	$0.97	$1.53	72%	0.63	$329.03
$325.00	$322.50	Sep 9	$0.73	$0.73	$1.77	78%	0.41	$324.27
$330.00	$325.00	Oct 2	$1.82	$1.82	$3.18	65%	0.57	$328.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.18, cheapest $3.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Aug 26	Aug 28	$3.26	56.5%	48.0%
$342.50	Aug 26	Aug 28	$3.25	54.4%	47.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Aug 26	Aug 28	$3.13	56.5%	48.0%
$342.50	Aug 26	Aug 28	$3.08	54.3%	47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.12% of stock, avg 7.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Aug 26	$2.68	$1.17	$3.85	$338.65	$346.35	1.12%
$345.00	Aug 26	$1.44	$2.42	$3.86	$341.14	$348.86	1.12%
$347.50	Aug 26	$0.70	$4.20	$4.90	$342.60	$352.40	1.42%
$340.00	Aug 26	$4.50	$0.50	$5.00	$335.00	$345.00	1.45%
$350.00	Aug 26	$0.33	$6.33	$6.66	$343.34	$356.66	1.94%
$337.50	Aug 26	$6.73	$0.20	$6.93	$330.57	$344.43	2.01%
$352.50	Aug 26	$0.16	$8.68	$8.84	$343.66	$361.34	2.57%
$335.00	Aug 26	$8.80	$0.08	$8.88	$326.12	$343.88	2.58%
$342.50	Aug 28	$5.93	$4.25	$10.18	$332.32	$352.68	2.96%
$345.00	Aug 28	$4.70	$5.55	$10.25	$334.75	$355.25	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.10% of stock, avg 4.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$337.50	Aug 26	$0.16	$0.20	$0.36	$337.14	$352.86
$350.00	$337.50	Aug 26	$0.33	$0.20	$0.53	$336.97	$350.53
$352.50	$340.00	Aug 26	$0.16	$0.50	$0.66	$339.34	$353.16
$350.00	$340.00	Aug 26	$0.33	$0.50	$0.83	$339.17	$350.83
$347.50	$337.50	Aug 26	$0.70	$0.20	$0.90	$336.60	$348.40
$347.50	$340.00	Aug 26	$0.70	$0.50	$1.20	$338.80	$348.70
$352.50	$342.50	Aug 26	$0.16	$1.17	$1.33	$341.17	$353.83
$350.00	$342.50	Aug 26	$0.33	$1.17	$1.50	$341.00	$351.50
$347.50	$342.50	Aug 26	$0.70	$1.17	$1.87	$340.63	$349.37
$345.00	$337.50	Aug 26	$1.44	$0.20	$1.64	$335.86	$346.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 0.95, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
322/325	368/370	Sep 9	$1.22	$1.28	56%	0.95	$323.78	$368.72
322/325	358/360	Sep 9	$1.36	$1.14	45%	1.19	$323.64	$358.86
318/320	368/370	Sep 9	$0.95	$1.55	61%	0.61	$319.05	$368.45
332/335	355/358	Sep 2	$1.48	$1.02	39%	1.45	$333.52	$356.48
332/335	368/370	Sep 2	$1.08	$1.42	54%	0.76	$333.92	$368.58
315/318	355/358	Sep 2	$0.91	$1.59	61%	0.57	$316.59	$355.91
315/318	368/370	Sep 2	$0.51	$1.99	77%	0.26	$316.99	$368.01
322/325	365/368	Sep 9	$1.07	$1.43	54%	0.75	$323.93	$366.07
310/312	355/358	Sep 2	$0.81	$1.69	64%	0.48	$311.69	$355.81
312/315	355/358	Sep 2	$0.84	$1.66	63%	0.51	$314.16	$355.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 364 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Oct 2	$0.07	$4.93	9%	70.43
$355.00	$360.00	$365.00	Sep 25	$0.10	$4.90	9%	49.00
$310.00	$315.00	$320.00	Sep 18	$0.10	$4.90	8%	49.00
$342.50	$345.00	$347.50	Aug 26	$0.50	$2.00	39%	4.00
$335.00	$337.50	$340.00	Sep 2	$0.05	$2.45	10%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Sep 25	$0.09	$4.91	8%	54.56
$350.00	$355.00	$360.00	Sep 25	$0.13	$4.87	9%	37.46
$365.00	$370.00	$375.00	Sep 11	$0.11	$4.89	8%	44.45
$342.50	$345.00	$347.50	Aug 28	$0.13	$2.37	16%	18.23
$320.00	$325.00	$330.00	Sep 11	$0.21	$4.79	11%	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 315 found (best net $-5.88, 308 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$335.00	1:2	Sep 9	-$5.88	$9.12
$295.00	$312.50	1:2	Aug 31	-$14.21	$3.29
$305.00	$320.00	1:2	Sep 9	-$11.36	$3.64
$342.50	$345.00	1:2	Aug 26	-$0.20	$2.30
$340.00	$342.50	1:2	Aug 26	-$0.86	$1.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$347.50	$345.00	1:2	Aug 26	-$0.64	$1.86
$350.00	$347.50	1:2	Aug 26	-$2.07	$0.43
$295.00	$290.00	1:2	Sep 9	-$0.06	$4.94
$335.00	$332.50	1:2	Aug 26	$0.00	$2.50
$305.00	$302.50	1:2	Aug 26	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.29%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Oct 2	$18.20	0.52	0.3%	5.29%	5.60%	137	113
$350.00	Oct 2	$15.65	0.48	1.8%	4.55%	6.32%	89	537
$355.00	Oct 2	$13.65	0.44	3.2%	3.97%	7.19%	145	304
$360.00	Oct 2	$11.85	0.40	4.7%	3.45%	8.12%	45	331
$365.00	Oct 2	$10.20	0.36	6.1%	2.97%	9.09%	13	241
$370.00	Oct 2	$8.85	0.32	7.6%	2.57%	10.15%	62	255
$375.00	Oct 2	$7.55	0.29	9.0%	2.20%	11.23%	14	164
$350.00	Sep 25	$13.55	0.47	1.8%	3.94%	5.70%	382	843
$345.00	Sep 25	$15.80	0.51	0.3%	4.59%	4.91%	376	458
$355.00	Sep 25	$11.55	0.42	3.2%	3.36%	6.58%	258	501

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 614,158

Total Puts 515,524

Put/Call Ratio 0.84

Net Difference 98,634

Prior's Put/Call Breakdown

Total Calls 440,647

Total Puts 234,792

Put/Call Ratio 0.53

Net Difference 205,855

Prior 7-Day Put/Call Summary

Total Calls 10,330,873

Total Puts 7,218,028

Average Put/Call Ratio 0.74

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card